股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
双汇发展( 000895.SZ 深证)
板块 :食品   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-10-2349.8650.1047.0047.50-4.83%-1.17%-8.00%18,629,800895,362,000138%48.06-3.15%49.18-2.36%49.99-2.14%51.63-1.60%-0.07%
2020-10-2250.4950.5049.2049.91-1.31%0.58%-4.87%10,447,800518,440,00084%49.62-2.57%50.37-0.83%51.08-1.04%52.47-0.63%0.16%
2020-10-2151.2051.6350.3550.57-0.61%-0.71%-4.22%9,266,300471,942,00074%50.930.69%50.79-1.21%51.62-0.82%52.80-0.07%0.22%
2020-10-2050.2151.0049.4050.881.29%0.59%-3.70%12,433,200628,910,00098%50.58-0.51%51.41-1.20%52.04-1.25%52.84-0.21%0.21%
2020-10-1953.4753.5049.5850.23-6.11%-1.21%-5.13%27,874,4001,417,227,000229%50.84-5.95%52.04-3.61%52.70-3.15%52.95-0.95%0.21%
2020-10-1653.6354.9953.5053.50-0.09%-1.04%0.09%9,912,400535,864,000104%54.060.86%53.99-0.39%54.42-0.19%53.450.59%0.28%
2020-10-1554.2054.4853.1653.55-1.18%-0.09%0.77%8,445,100452,659,00088%53.60-1.27%54.20-1.08%54.520.35%53.140.33%0.17%
2020-10-1454.8055.1853.9054.19-1.29%-0.18%2.31%8,255,400448,177,00086%54.29-0.70%54.79-0.09%54.330.96%52.970.55%0.10%
2020-10-1355.5055.8054.0154.90-0.99%0.42%4.22%9,017,400492,979,00091%54.67-1.10%54.841.08%53.811.08%52.680.58%-0.02%
2020-10-1255.0055.8854.7855.450.82%0.31%5.87%10,603,900586,172,000108%55.281.35%54.252.09%53.241.30%52.380.67%-0.19%
2020-10-0953.5555.4053.2855.003.91%0.84%5.71%10,847,700591,669,000109%54.542.49%53.141.97%52.551.41%52.030.71%-0.36%
2020-09-3051.7954.3351.6252.932.46%-0.54%2.46%13,576,400722,492,000128%53.223.22%52.121.53%51.820.86%51.660.04%-0.64%
2020-09-2950.9952.2050.7051.661.41%0.20%0.04%10,274,700529,742,00093%51.561.16%51.330.28%51.38-0.01%51.64-0.24%-0.77%
2020-09-2851.5051.6850.5250.94-0.76%-0.06%-1.59%8,018,600408,702,00064%50.97-0.89%51.19-0.49%51.39-0.13%51.77-0.16%-0.95%
2020-09-2550.9151.8050.8351.330.45%-0.18%-1.00%6,746,000346,905,00051%51.420.43%51.44-0.08%51.46-0.18%51.85-0.29%-1.18%
2020-09-2451.8052.3650.5051.10-1.16%-0.20%-1.73%10,846,000555,342,00077%51.20-1.01%51.48-0.13%51.550.05%52.00-0.44%-1.37%
2020-09-2351.0552.0550.9051.701.41%-0.05%-1.01%9,197,600475,757,00066%51.730.37%51.55-0.13%51.53-0.57%52.23-0.40%-1.38%
2020-09-2251.0052.3550.6250.98-0.39%-1.08%-2.79%12,932,500666,520,00091%51.540.28%51.610.27%51.82-0.36%52.44-0.68%-1.39%
2020-09-2152.5052.6050.9051.18-2.51%-0.42%-3.07%10,262,800527,446,00072%51.39-0.96%51.47-1.04%52.01-0.17%52.80-1.14%-1.35%
2020-09-1851.2152.6250.8252.502.56%1.17%-1.70%11,407,100591,949,00076%51.891.32%52.01-0.27%52.10-0.37%53.41-0.95%-1.27%
2020-09-1752.7752.7750.6851.19-2.90%-0.05%-5.06%15,477,000792,651,000101%51.22-3.28%52.15-0.46%52.29-0.90%53.92-2.09%-1.17%
2020-09-1652.0953.8051.8652.721.02%-0.44%-4.27%14,626,800774,553,00095%52.951.29%52.40-0.04%52.76-0.42%55.07-1.31%-0.90%
2020-09-1552.1653.4051.5552.191.28%-0.17%-6.47%22,479,0001,175,189,000146%52.280.45%52.42-1.02%52.98-1.40%55.80-2.07%-0.65%
2020-09-1453.5053.6050.5551.53-2.96%-0.99%-9.57%15,666,500815,374,000105%52.05-1.78%52.96-1.63%53.74-2.30%56.98-2.40%-0.31%
2020-09-1153.9954.1952.0153.10-1.59%0.21%-9.05%15,623,600827,878,000103%52.99-2.51%53.83-2.00%55.00-2.07%58.38-2.18%0.13%
2020-09-1054.9055.2053.6153.96-0.63%-0.72%-9.59%9,831,700534,396,00062%54.35-0.45%54.93-1.79%56.16-2.60%59.68-0.57%0.57%
2020-09-0956.0056.1053.8554.30-3.69%-0.55%-9.54%10,453,300570,745,00065%54.60-2.03%55.94-1.87%57.66-1.89%60.03-0.47%0.78%
2020-09-0856.1356.8754.5656.380.45%1.16%-6.52%11,507,400641,321,00073%55.73-1.92%57.00-3.06%58.78-1.74%60.31-0.35%0.94%
2020-09-0758.5059.5055.7156.13-5.09%-1.22%-7.26%18,387,1001,044,786,000119%56.82-3.15%58.80-2.88%59.82-2.75%60.52-0.28%0.97%
2020-09-0458.4459.4057.8559.140.00%0.80%-2.56%10,756,700631,105,00072%58.67-3.55%60.54-1.38%61.51-1.22%60.690.05%1.04%